Embraer Sa Adr Stock Price History
| ERJ Stock | USD 56.33 0.12 0.21% |
Below is the normalized historical share price chart for Embraer SA ADR extending back to July 21, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Embraer SA stands at 56.33, as last reported on the 31st of August, with the highest price reaching 56.37 and the lowest price hitting 55.29 during the day.
If you're considering investing in Embraer Stock, it is important to understand the factors that can impact its price. Embraer SA appears to be very steady, given 3 months investment horizon. Embraer SA ADR secures Sharpe Ratio (or Efficiency) of 0.13, which denotes the company had a 0.13 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Embraer SA ADR, which you can use to evaluate the volatility of the firm. Please utilize Embraer SA's Downside Deviation of 2.23, semi deviation of 1.99, and Mean Deviation of 1.99 to check if our risk estimates are consistent with your expectations. At this time, Embraer SA's Total Stockholder Equity is relatively stable compared to the past year. Common Stock Shares Outstanding is expected to hike to about 190.7 M this year, although the value of Common Stock Total Equity will most likely fall to nearly 1.6 B. . At this time, Embraer SA's Price Earnings Ratio is relatively stable compared to the past year. Price Earnings To Growth Ratio is expected to hike to 0.02 this year, although the value of Price To Operating Cash Flows Ratio will most likely fall to 7.26. Embraer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 20th of July 2000 | 200 Day MA 46.4338 | 50 Day MA 55.0738 | Beta 1.117 |
Sharpe Ratio = 0.1286
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ERJ | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.73 actual daily | 24 76% of assets are more volatile |
Expected Return
| 0.35 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average Embraer SA is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Embraer SA by adding it to a well-diversified portfolio.
Price Book 3.099 | Enterprise Value Ebitda 11.0067 | Price Sales 0.2595 | Shares Float 693.8 M | Dividend Share 0.07 |
Embraer SA Stock Price History Chart
There are several ways to analyze Embraer Stock price data. The simplest method is using a basic Embraer candlestick price chart, which shows Embraer SA price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 61.02 |
| Lowest Price | June 6, 2025 | 46.51 |
Embraer SA August 31, 2025 Stock Price Synopsis
Various analyses of Embraer SA's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Embraer Stock. It can be used to describe the percentage change in the price of Embraer SA from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Embraer Stock.| Embraer SA Price Action Indicator | 0.44 | |
| Embraer SA Price Daily Balance Of Power | (0.11) | |
| Embraer SA Price Rate Of Daily Change | 1.00 |
Embraer SA August 31, 2025 Stock Price Analysis
Embraer Stock Price History Data
The price series of Embraer SA for the period between Mon, Jun 2, 2025 and Sun, Aug 31, 2025 has a statistical range of 15.06 with a coefficient of variation of 8.34. Under current investment horizon, the daily prices are spread out with arithmetic mean of 53.4. The median price for the last 90 days is 53.92. The company completed 571:500 stock split on 1st of March 2002. Embraer SA ADR completed dividends distribution on 2025-05-16.| Open | High | Low | Close | Volume | ||
08/31/2025 | 56.17 | 56.37 | 55.29 | 56.33 | ||
08/29/2025 | 56.17 | 56.37 | 55.29 | 56.33 | 1,544,723 | |
| 08/28/2025 | 55.79 | 56.69 | 55.76 | 56.45 | 1,156,364 | |
08/27/2025 | 56.01 | 56.22 | 55.55 | 55.85 | 846,391 | |
08/26/2025 | 55.86 | 56.46 | 55.69 | 56.25 | 1,475,900 | |
| 08/25/2025 | 56.80 | 57.39 | 55.88 | 55.91 | 872,426 | |
08/22/2025 | 56.86 | 57.67 | 56.60 | 56.93 | 1,280,892 | |
| 08/21/2025 | 55.51 | 56.77 | 55.38 | 56.28 | 2,228,690 | |
| 08/20/2025 | 55.93 | 56.07 | 54.44 | 55.66 | 2,055,118 | |
08/19/2025 | 56.33 | 56.79 | 55.93 | 56.03 | 1,165,582 | |
08/18/2025 | 57.21 | 58.44 | 56.75 | 57.86 | 1,568,417 | |
08/15/2025 | 59.66 | 59.75 | 56.22 | 57.52 | 1,961,290 | |
| 08/14/2025 | 58.13 | 60.01 | 57.96 | 59.78 | 1,829,664 | |
| 08/13/2025 | 58.79 | 59.07 | 57.80 | 58.71 | 1,676,341 | |
08/12/2025 | 58.18 | 59.41 | 57.98 | 58.71 | 870,687 | |
| 08/11/2025 | 57.58 | 58.61 | 57.32 | 57.77 | 1,108,057 | |
08/08/2025 | 58.53 | 58.53 | 57.33 | 58.39 | 1,704,190 | |
| 08/07/2025 | 57.03 | 58.14 | 56.65 | 57.95 | 1,314,130 | |
08/06/2025 | 59.83 | 60.42 | 56.96 | 57.14 | 2,123,319 | |
08/05/2025 | 60.00 | 60.25 | 56.14 | 57.17 | 3,251,522 | |
08/04/2025 | 57.32 | 58.26 | 57.15 | 57.81 | 2,097,802 | |
08/01/2025 | 57.55 | 58.31 | 56.17 | 56.84 | 2,850,081 | |
| 07/31/2025 | 57.32 | 59.02 | 56.61 | 57.58 | 6,431,955 | |
07/30/2025 | 49.40 | 56.40 | 47.71 | 54.83 | 9,391,358 | |
07/29/2025 | 48.14 | 50.43 | 48.14 | 49.60 | 2,942,799 | |
07/28/2025 | 47.50 | 47.57 | 46.54 | 47.39 | 1,394,388 | |
| 07/25/2025 | 48.01 | 48.51 | 47.50 | 47.84 | 1,629,232 | |
07/24/2025 | 49.26 | 49.32 | 47.59 | 47.61 | 1,969,738 | |
07/23/2025 | 49.02 | 50.35 | 48.78 | 49.83 | 1,672,573 | |
07/22/2025 | 49.72 | 49.88 | 48.43 | 48.68 | 1,571,400 | |
07/21/2025 | 49.84 | 50.41 | 48.17 | 48.97 | 2,033,724 | |
07/18/2025 | 50.70 | 50.88 | 48.29 | 49.30 | 3,236,365 | |
07/17/2025 | 51.10 | 51.68 | 50.84 | 51.04 | 1,406,300 | |
07/16/2025 | 53.32 | 53.41 | 50.92 | 51.16 | 2,597,671 | |
07/15/2025 | 53.90 | 54.60 | 52.28 | 53.33 | 3,313,961 | |
07/14/2025 | 53.50 | 54.09 | 52.54 | 52.90 | 3,128,838 | |
07/11/2025 | 53.33 | 54.32 | 52.83 | 53.92 | 2,359,000 | |
07/10/2025 | 52.14 | 55.12 | 51.60 | 54.54 | 6,328,300 | |
07/09/2025 | 59.00 | 61.07 | 56.27 | 57.20 | 3,713,985 | |
07/08/2025 | 60.15 | 61.36 | 59.34 | 59.63 | 1,080,900 | |
07/07/2025 | 61.57 | 61.65 | 59.46 | 59.89 | 1,893,996 | |
07/03/2025 | 60.43 | 61.05 | 60.10 | 61.02 | 914,200 | |
07/02/2025 | 58.63 | 59.41 | 57.86 | 59.37 | 1,506,936 | |
07/01/2025 | 59.02 | 59.83 | 57.88 | 59.17 | 1,653,986 | |
06/30/2025 | 55.40 | 57.12 | 55.25 | 56.91 | 1,244,733 | |
06/27/2025 | 53.36 | 55.00 | 52.96 | 54.95 | 751,200 | |
06/26/2025 | 53.76 | 54.40 | 53.28 | 53.79 | 1,497,068 | |
06/25/2025 | 52.82 | 53.06 | 52.22 | 52.90 | 1,339,842 | |
06/24/2025 | 53.50 | 53.91 | 52.93 | 53.23 | 952,691 | |
06/23/2025 | 51.68 | 53.29 | 51.07 | 53.28 | 1,249,215 | |
06/20/2025 | 53.74 | 53.92 | 52.30 | 52.49 | 1,804,200 | |
06/18/2025 | 52.50 | 53.82 | 52.44 | 53.15 | 1,981,629 | |
06/17/2025 | 50.31 | 51.22 | 50.16 | 51.08 | 1,275,077 | |
06/16/2025 | 50.00 | 51.92 | 49.43 | 51.04 | 2,079,462 | |
06/13/2025 | 49.12 | 49.64 | 47.92 | 48.29 | 2,025,525 | |
06/12/2025 | 47.57 | 49.90 | 47.48 | 49.79 | 1,424,118 | |
06/11/2025 | 47.52 | 47.94 | 46.64 | 47.82 | 833,098 | |
06/10/2025 | 48.36 | 48.49 | 47.29 | 47.39 | 924,305 | |
06/09/2025 | 47.31 | 48.82 | 47.06 | 48.37 | 1,276,245 | |
06/06/2025 | 47.76 | 47.78 | 46.26 | 46.51 | 1,025,756 | |
06/05/2025 | 47.84 | 48.32 | 47.25 | 47.68 | 1,023,300 |
About Embraer SA Stock history
Embraer SA investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Embraer is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Embraer SA ADR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Embraer SA stock prices may prove useful in developing a viable investing in Embraer SA
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 183.7 M | 190.7 M | |
| Net Income Applicable To Common Shares | 1.9 B | 2 B |
Embraer SA Quarterly Net Working Capital |
|
Embraer SA Stock Technical Analysis
Embraer SA technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Funds Screener Now
Funds ScreenerFind actively-traded funds from around the world traded on over 30 global exchanges |
| All Next | Launch Module |
Embraer SA Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Embraer SA's price direction in advance. Along with the technical and fundamental analysis of Embraer Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Embraer to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0845 | |||
| Jensen Alpha | 0.2352 | |||
| Total Risk Alpha | (0.15) | |||
| Sortino Ratio | 0.0864 | |||
| Treynor Ratio | 0.4933 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Embraer SA ADR. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in real. You can also try the Portfolio Center module to all portfolio management and optimization tools to improve performance of your portfolios.
Is Aerospace & Defense space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Embraer SA. If investors know Embraer will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Embraer SA listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Dividend Share 0.07 | Earnings Share 2.05 | Revenue Per Share | Quarterly Revenue Growth 0.309 | Return On Assets |
The market value of Embraer SA ADR is measured differently than its book value, which is the value of Embraer that is recorded on the company's balance sheet. Investors also form their own opinion of Embraer SA's value that differs from its market value or its book value, called intrinsic value, which is Embraer SA's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Embraer SA's market value can be influenced by many factors that don't directly affect Embraer SA's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Embraer SA's value and its price as these two are different measures arrived at by different means. Investors typically determine if Embraer SA is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Embraer SA's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.